Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New America High (NY: HYB )

7.321 +0.031 (+0.43%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.483 5.516 5.463 5.516 96,915 +0.07(+1.22%)
Jan 30, 2019 5.410 5.463 5.396 5.450 72,186 +0.05(+0.99%)
Jan 29, 2019 5.396 5.416 5.376 5.396 66,230 +0.01(+0.25%)
Jan 28, 2019 5.330 5.383 5.330 5.383 40,286 +0.05(+1.00%)
Jan 25, 2019 5.343 5.363 5.330 5.330 40,677 -0.02(-0.37%)
Jan 24, 2019 5.323 5.350 5.316 5.350 27,698 +0.03(+0.63%)
Jan 23, 2019 5.336 5.350 5.316 5.316 34,641 -0.01(-0.25%)
Jan 22, 2019 5.323 5.342 5.310 5.330 73,507 +0.01(+0.13%)
Jan 18, 2019 5.343 5.356 5.323 5.323 84,956 -0.03(-0.50%)
Jan 17, 2019 5.350 5.362 5.323 5.350 83,026 +0.00(+0.00%)
Jan 16, 2019 5.356 5.370 5.343 5.350 151,202 +0.00(+0.00%)
Jan 15, 2019 5.336 5.356 5.336 5.350 72,240 +0.01(+0.12%)
Jan 14, 2019 5.376 5.376 5.336 5.343 64,424 -0.04(-0.74%)
Jan 11, 2019 5.356 5.383 5.330 5.383 47,131 +0.03(+0.50%)
Jan 10, 2019 5.330 5.356 5.303 5.356 32,187 +0.03(+0.50%)
Jan 09, 2019 5.316 5.330 5.290 5.330 101,532 +0.01(+0.25%)
Jan 08, 2019 5.303 5.316 5.290 5.316 69,675 +0.05(+1.01%)
Jan 07, 2019 5.197 5.273 5.188 5.263 77,237 +0.11(+2.07%)
Jan 04, 2019 5.090 5.170 5.090 5.157 135,390 +0.07(+1.31%)
Jan 03, 2019 5.037 5.090 5.037 5.090 123,718 +0.03(+0.66%)
Jan 02, 2019 5.030 5.070 5.003 5.057 111,856 +0.02(+0.40%)
Dec 31, 2018 5.057 5.077 5.030 5.037 210,741 +0.01(+0.13%)
Dec 28, 2018 4.963 5.037 4.963 5.030 161,057 +0.07(+1.38%)
Dec 27, 2018 4.909 4.961 4.889 4.961 420,426 +0.04(+0.74%)
Dec 26, 2018 4.803 4.925 4.790 4.925 518,318 +0.14(+2.82%)
Dec 24, 2018 4.777 4.797 4.750 4.790 324,946 +0.02(+0.41%)
Dec 21, 2018 4.810 4.846 4.737 4.770 352,266 -0.04(-0.82%)
Dec 20, 2018 4.981 4.981 4.783 4.810 317,456 -0.18(-3.69%)
Dec 19, 2018 5.060 5.073 4.988 4.994 226,761 -0.09(-1.69%)
Dec 18, 2018 5.093 5.116 5.054 5.080 59,047 -0.01(-0.13%)
Dec 17, 2018 5.199 5.205 5.087 5.087 139,510 -0.11(-2.03%)
Dec 14, 2018 5.258 5.271 5.192 5.192 67,539 -0.08(-1.56%)
Dec 13, 2018 5.261 5.278 5.235 5.274 53,797 +0.01(+0.25%)
Dec 12, 2018 5.242 5.268 5.235 5.261 98,858 +0.03(+0.63%)
Dec 11, 2018 5.242 5.248 5.219 5.229 37,351 +0.00(+0.00%)
Dec 10, 2018 5.215 5.235 5.183 5.229 91,286 +0.00(+0.00%)
Dec 07, 2018 5.235 5.268 5.229 5.229 82,367 -0.01(-0.13%)
Dec 06, 2018 5.274 5.274 5.209 5.235 89,857 -0.05(-0.99%)
Dec 04, 2018 5.300 5.307 5.287 5.287 71,365 -0.03(-0.49%)
Dec 03, 2018 5.274 5.314 5.268 5.314 98,610 +0.06(+1.12%)
Nov 30, 2018 5.274 5.274 5.229 5.255 65,558 -0.01(-0.12%)
Nov 29, 2018 5.268 5.268 5.222 5.261 62,885 -0.01(-0.25%)
Nov 28, 2018 5.196 5.274 5.170 5.274 79,456 +0.09(+1.64%)
Nov 27, 2018 5.209 5.209 5.176 5.189 25,443 -0.01(-0.13%)
Nov 26, 2018 5.215 5.215 5.189 5.196 83,651 -0.01(-0.25%)
Nov 23, 2018 5.183 5.209 5.176 5.209 73,963 +0.03(+0.63%)
Nov 21, 2018 5.176 5.176 5.176 0 -0.03(-0.50%)
Nov 20, 2018 5.189 5.235 5.150 5.202 119,207 -0.01(-0.13%)
Nov 19, 2018 5.229 5.229 5.196 5.209 73,698 -0.04(-0.75%)
Nov 16, 2018 5.287 5.294 5.202 5.248 110,027 -0.05(-0.99%)
Nov 15, 2018 5.314 5.314 5.285 5.300 127,363 -0.01(-0.18%)
Nov 14, 2018 5.343 5.343 5.291 5.310 54,765 -0.03(-0.61%)
Nov 13, 2018 5.362 5.362 5.323 5.343 143,960 -0.02(-0.36%)
Nov 12, 2018 5.427 5.427 5.343 5.362 86,724 -0.05(-0.96%)
Nov 09, 2018 5.447 5.447 5.401 5.414 60,156 -0.03(-0.60%)
Nov 08, 2018 5.427 5.447 5.421 5.447 52,303 +0.01(+0.24%)
Nov 07, 2018 5.382 5.434 5.382 5.434 55,535 +0.05(+0.97%)
Nov 06, 2018 5.369 5.388 5.369 5.382 55,789 -0.01(-0.24%)
Nov 05, 2018 5.388 5.395 5.356 5.395 73,428 +0.02(+0.36%)
Nov 02, 2018 5.401 5.401 5.343 5.375 100,619 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.